ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AVIO Avio SpA

11.30
0.82 (7.82%)
Apr 18 2024 - Closed
Delayed by 15 minutes

AVIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 10.50 0.16 1.55% 10.34 10.54 10.18 114,752
Apr 16 2024 10.34 0.26 2.58% 10.10 10.38 10.06 123,269
Apr 15 2024 10.08 0.00 0.00% 10.18 10.18 10.04 25,381
Apr 12 2024 10.08 0.14 1.41% 10.12 10.30 10.02 60,715
Apr 11 2024 9.94 -0.06 -0.60% 10.08 10.10 9.86 43,368
Apr 10 2024 10.00 -0.08 -0.79% 10.02 10.10 9.90 37,395
Apr 09 2024 10.08 -0.16 -1.56% 10.30 10.30 10.02 82,235
Apr 08 2024 10.24 0.16 1.59% 10.02 10.30 10.02 38,267
Apr 05 2024 10.08 -0.18 -1.75% 10.18 10.24 10.02 73,547
Apr 04 2024 10.26 -0.12 -1.16% 10.40 10.40 10.22 59,302
Apr 03 2024 10.38 0.32 3.18% 9.97 10.38 9.94 94,735
Apr 02 2024 10.06 -0.10 -0.98% 10.12 10.30 9.90 132,542
Mar 28 2024 10.16 -0.20 -1.93% 10.34 10.38 10.12 107,232
Mar 27 2024 10.36 0.12 1.17% 10.36 10.40 10.22 85,271
Mar 26 2024 10.24 0.14 1.39% 10.20 10.36 9.93 148,062
Mar 25 2024 10.10 0.61 6.43% 9.50 10.18 9.50 311,738
Mar 22 2024 9.49 0.10 1.06% 9.36 9.56 9.35 75,873
Mar 21 2024 9.39 -0.07 -0.74% 9.49 9.56 9.32 37,611
Mar 20 2024 9.46 -0.01 -0.11% 9.41 9.56 9.31 37,369
Mar 19 2024 9.47 -0.25 -2.57% 9.70 9.73 9.37 79,916
Mar 18 2024 9.72 0.07 0.73% 9.60 9.77 9.53 46,772
Mar 15 2024 9.65 0.08 0.84% 9.63 9.65 9.20 120,537
Mar 14 2024 9.57 0.24 2.57% 9.53 10.30 9.40 405,065
Mar 13 2024 9.33 0.21 2.30% 9.15 9.65 8.90 174,998
Mar 12 2024 9.12 0.11 1.22% 9.03 9.19 9.03 43,995
Mar 11 2024 9.01 -0.17 -1.85% 9.10 9.13 8.95 56,700
Mar 08 2024 9.18 -0.14 -1.50% 9.36 9.36 9.13 25,444
Mar 07 2024 9.32 -0.09 -0.96% 9.39 9.44 9.26 29,729
Mar 06 2024 9.41 0.11 1.18% 9.28 9.45 9.22 48,834
Mar 05 2024 9.30 0.01 0.11% 9.20 9.36 9.19 54,173
Mar 04 2024 9.29 -0.23 -2.42% 9.51 9.51 9.22 63,529
Mar 01 2024 9.52 -0.31 -3.15% 9.87 10.00 9.48 212,417
Feb 29 2024 9.83 0.63 6.85% 9.28 9.85 9.22 298,037
Feb 28 2024 9.20 0.22 2.45% 8.98 9.28 8.94 165,882
Feb 27 2024 8.98 0.16 1.81% 8.86 8.99 8.76 47,988
Feb 26 2024 8.82 0.01 0.11% 8.80 8.92 8.75 114,056
Feb 23 2024 8.81 -0.07 -0.79% 8.96 8.96 8.75 70,722
Feb 22 2024 8.88 -0.03 -0.34% 8.84 8.97 8.84 54,707
Feb 21 2024 8.91 0.09 1.02% 8.79 8.95 8.75 54,717
Feb 20 2024 8.82 -0.04 -0.45% 8.89 8.89 8.74 31,503
Feb 19 2024 8.86 0.02 0.23% 8.71 8.86 8.71 35,793
Feb 16 2024 8.84 0.11 1.26% 8.86 8.88 8.73 75,873
Feb 15 2024 8.73 0.08 0.92% 8.76 8.84 8.64 79,321
Feb 14 2024 8.65 0.29 3.47% 8.43 8.68 8.38 61,362
Feb 13 2024 8.36 -0.10 -1.18% 8.40 8.60 8.33 57,937
Feb 12 2024 8.46 0.00 0.00% 8.53 8.56 8.39 28,338
Feb 09 2024 8.46 0.03 0.36% 8.48 8.50 8.34 51,263
Feb 08 2024 8.43 -0.39 -4.42% 8.75 8.80 8.40 43,674
Feb 07 2024 8.82 -0.07 -0.79% 8.90 8.91 8.75 49,649
Feb 06 2024 8.89 0.37 4.34% 8.63 8.89 8.55 120,173
Feb 05 2024 8.52 -0.03 -0.35% 8.65 8.65 8.50 55,807
Feb 02 2024 8.55 0.20 2.40% 8.47 8.65 8.42 76,613
Feb 01 2024 8.35 0.10 1.21% 8.18 8.43 8.18 47,487
Jan 31 2024 8.25 -0.02 -0.24% 8.24 8.28 8.20 34,035
Jan 30 2024 8.27 -0.01 -0.12% 8.38 8.38 8.25 16,090
Jan 29 2024 8.28 -0.18 -2.13% 8.44 8.45 8.25 41,606
Jan 26 2024 8.46 0.06 0.71% 8.42 8.50 8.38 23,950
Jan 25 2024 8.40 -0.04 -0.47% 8.34 8.43 8.33 32,362
Jan 24 2024 8.44 -0.01 -0.12% 8.45 8.49 8.37 25,805
Jan 23 2024 8.45 0.01 0.12% 8.39 8.47 8.30 42,263
Jan 22 2024 8.44 -0.08 -0.94% 8.45 8.59 8.34 47,539
Jan 19 2024 8.52 -0.13 -1.50% 8.76 8.76 8.49 50,120

Your Recent History

Delayed Upgrade Clock